Home Quote Ticker Local Radar Quotes Iframe Futures Markets Quotes Charts Options Market News Markets Page Portfolio DTN Ag Headlines
 
DTN Market News
Spring Wheat, Durum Losing Ground
DTN Early Word Grains 03/30 05:54
DTN Midday Grain Comments 03/30 11:40
DTN Closing Grain Comments 03/30 13:52
DTN Cattle Close/Trends 03/30 15:40
DTN Early Word Opening Livestock 03/30 06:04
DTN Midday Livestock Comments 03/30 11:47
DTN Closing Livestock Comment 03/30 16:24
DTN Chart Technical Points 03/30 16:30
DTN Feeder Pig Index

DTN Ag Headline News
Senate Ag Committee Approves Perdue
Kub's Den
DTN Retail Fertilizer Trends
Underground Movement - 17
Todd's Take
Merger Update
Cash Market Moves
Insurance Problems Remain
Crop Tech Corner

Quotes
 
@C - CORN - CBOT Last Chg
May 17 357'6 -1'0
Jul 17 365'6 -1'0
Sep 17 373'0 -1'0
Dec 17 381'4 -1'0
Mar 18 390'2 -1'2
May 18 396'0 -1'2
Jul 18 399'2 -1'2
Sep 18 393'2 -1'4
Dec 18 394'4 -1'4
Mar 19 401'4 -1'4
May 19 407'0 -1'0
Jul 19 409'0 -1'0
Sep 19 407'0 -1'0
Dec 19 402'0 -1'2
 
@S - SOYBEANS - CBOT Last Chg
May 17 962'0 -6'0
Jul 17 972'4 -6'2
Aug 17 975'0 -6'2
Sep 17 967'6 -5'2
Nov 17 962'6 -4'6
Jan 18 968'4 -4'6
Mar 18 971'0 -5'0
May 18 975'2 -4'2
Jul 18 979'4 -4'4
Aug 18 984'4 -4'4
Sep 18 977'6 -4'4
Nov 18 953'6 -3'2
Jan 19 985'0 -3'2
Mar 19 955'6 -3'2
May 19 958'4 -3'2
Jul 19 970'0 -3'2
Aug 19 955'4 -5'0
Sep 19 951'0 -6'2
Nov 19 974'0 -3'2
Jul 20 965'6 -3'2
Nov 20 972'0 -3'2
 
@LE - LIVE CATTLE - CME Last Chg
Apr 17 119.925 - 1.350
Jun 17 110.825 - 0.975
Aug 17 106.625 - 0.825
Oct 17 106.425 - 0.675
Dec 17 107.125 - 0.725
Feb 18 107.175 - 0.525
Apr 18 106.100 - 0.350
Jun 18 98.375 -0.350
 
@HE - LEAN HOGS - CME Last Chg
Apr 17 65.450 0.325
May 17 70.325 1.025
Jun 17 74.000 1.500
Jul 17 74.050 1.275
Aug 17 73.850 1.050
Oct 17 64.875 0.600
Dec 17 60.600 0.425
Feb 18 63.500 0.375
Apr 18 66.550 0.250
May 18 73.450 0.250
Jun 18 74.675 0.375
Jul 18 74.925 0.375
 
@GF - FEEDER CATTLE - CME Last Chg
Mar 17 132.650 - 0.625
Apr 17 132.600 - 1.850
May 17 131.425 - 1.800
Aug 17 132.675 - 2.000
Sep 17 132.350 - 1.950
Oct 17 131.175 - 1.725
Nov 17 129.425 - 1.550
Jan 18 124.275 - 1.725
Mar 18 119.425

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 17 358'2 358'6 356'6 357'6 -1'0 357'4s 05:18P Chart for @C7K Options for @C7K
Jul 17 366'0 366'2 364'2 365'6 -1'0 365'0s 05:07P Chart for @C7N Options for @C7N
Sep 17 373'0 373'4 371'4 373'0 -1'0 372'2s 05:03P Chart for @C7U Options for @C7U
Dec 17 382'0 382'0 380'0 381'4 -1'0 381'0s 04:58P Chart for @C7Z Options for @C7Z
Mar 18 391'4 391'4 389'6 390'2 -1'2 390'2s 04:45P Chart for @C8H Options for @C8H
May 18 395'6 396'6 395'0 396'0 -1'2 395'6s 01:30P Chart for @C8K Options for @C8K
Jul 18 400'2 400'2 398'2 399'2 -1'2 399'0s 01:20P Chart for @C8N Options for @C8N
Sep 18 393'0 393'2 393'0 393'2 -1'4 392'4s 05:25P Chart for @C8U Options for @C8U
Dec 18 394'0 395'0 393'4 394'4 -1'4 393'6s 01:30P Chart for @C8Z Options for @C8Z
Mar 19 401'4 -1'4 401'2s 01:21P Chart for @C9H Options for @C9H
May 19 407'0 -1'0 406'4s 01:20P Chart for @C9K Options for @C9K
Jul 19 409'0 409'0 409'0 409'0 -1'0 409'6s 01:20P Chart for @C9N Options for @C9N
Sep 19 407'0 -1'0 406'0s 01:20P Chart for @C9U Options for @C9U
Dec 19 402'0 402'0 402'0 402'0 -1'2 402'2s 01:20P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 17 969'4 970'0 961'0 962'0 -6'0 963'0s 05:28P Chart for @S7K Options for @S7K
Jul 17 980'0 980'4 971'2 972'4 -6'2 973'2s 05:12P Chart for @S7N Options for @S7N
Aug 17 981'2 982'2 973'4 975'0 -6'2 975'2s 01:30P Chart for @S7Q Options for @S7Q
Sep 17 974'2 974'2 965'6 967'6 -5'2 968'2s 01:20P Chart for @S7U Options for @S7U
Nov 17 968'0 969'0 960'6 962'6 -4'6 963'2s 05:13P Chart for @S7X Options for @S7X
Jan 18 973'4 973'4 967'0 968'4 -4'6 968'6s 04:58P Chart for @S8F Options for @S8F
Mar 18 973'4 975'0 968'4 971'0 -5'0 971'0s 04:45P Chart for @S8H Options for @S8H
May 18 974'6 978'0 972'4 975'2 -4'2 974'6s 01:30P Chart for @S8K Options for @S8K
Jul 18 980'0 982'0 979'0 979'4 -4'4 979'4s 01:30P Chart for @S8N Options for @S8N
Aug 18 984'4 -4'4 974'2s 01:20P Chart for @S8Q Options for @S8Q
Sep 18 977'6 -4'4 961'2s 01:20P Chart for @S8U Options for @S8U
Nov 18 956'0 956'4 952'0 953'6 -3'2 953'0s 04:45P Chart for @S8X Options for @S8X
Jan 19 985'0 -3'2 955'6s 01:20P Chart for @S9F Options for @S9F
Mar 19 955'6 -3'2 955'6s 01:20P Chart for @S9H Options for @S9H
May 19 958'4 -3'2 958'4s 01:20P Chart for @S9K Options for @S9K
Jul 19 970'0 -3'2 958'0s 01:20P Chart for @S9N Options for @S9N
Aug 19 955'4 -5'0 955'4s 01:20P Chart for @S9Q Options for @S9Q
Sep 19 951'0 -6'2 951'0s 01:20P Chart for @S9U Options for @S9U
Nov 19 974'0 -3'2 940'0s 01:20P Chart for @S9X Options for @S9X
Jul 20 965'6 -3'2 956'4s 01:20P Chart for @S0N Options for @S0N
Nov 20 972'0 -3'2 937'2s 01:20P Chart for @S0X Options for @S0X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 17 121.000 121.000 119.525 119.925 - 1.350 120.000s 04:09P Chart for @LE7J Options for @LE7J
Jun 17 111.600 111.600 110.175 110.825 - 0.975 110.875s 04:09P Chart for @LE7M Options for @LE7M
Aug 17 107.200 107.250 106.025 106.625 - 0.825 106.725s 04:09P Chart for @LE7Q Options for @LE7Q
Oct 17 106.900 106.950 105.750 106.425 - 0.675 106.550s 01:05P Chart for @LE7V Options for @LE7V
Dec 17 107.600 107.650 106.475 107.125 - 0.725 107.275s 01:05P Chart for @LE7Z Options for @LE7Z
Feb 18 107.550 107.550 106.375 107.175 - 0.525 107.275s 01:05P Chart for @LE8G Options for @LE8G
Apr 18 106.400 106.450 105.250 106.100 - 0.350 106.175s 01:05P Chart for @LE8J Options for @LE8J
Jun 18 98.600 98.600 97.325 98.375 -0.350 98.400s 01:05P Chart for @LE8M Options for @LE8M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 17 65.175 65.950 64.675 65.450 0.325 65.625s 01:05P Chart for @HE7J Options for @HE7J
May 17 69.425 70.725 69.400 70.325 1.025 70.500s 01:05P Chart for @HE7K Options for @HE7K
Jun 17 72.525 74.400 72.475 74.000 1.500 74.250s 02:43P Chart for @HE7M Options for @HE7M
Jul 17 72.900 74.700 72.700 74.050 1.275 74.375s 01:05P Chart for @HE7N Options for @HE7N
Aug 17 72.900 74.525 72.650 73.850 1.050 74.050s 01:05P Chart for @HE7Q Options for @HE7Q
Oct 17 64.425 65.400 64.075 64.875 0.600 65.050s 01:05P Chart for @HE7V Options for @HE7V
Dec 17 60.250 61.175 60.150 60.600 0.425 60.950s 04:09P Chart for @HE7Z Options for @HE7Z
Feb 18 63.075 64.050 63.025 63.500 0.375 63.875s 04:09P Chart for @HE8G Options for @HE8G
Apr 18 66.150 66.750 66.025 66.550 0.250 66.750s 01:05P Chart for @HE8J Options for @HE8J
May 18 73.450 0.250 71.450s 04:09P Chart for @HE8K Options for @HE8K
Jun 18 74.150 74.675 74.150 74.675 0.375 74.675s 01:05P Chart for @HE8M Options for @HE8M
Jul 18 74.925 0.375 74.925s 01:05P Chart for @HE8N Options for @HE8N
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 17 132.800 132.875 132.500 132.650 - 0.625 132.675s 01:05P Chart for @GF7H Options for @GF7H
Apr 17 133.925 134.000 132.175 132.600 - 1.850 132.550s 01:05P Chart for @GF7J Options for @GF7J
May 17 132.750 132.800 130.925 131.425 - 1.800 131.425s 01:05P Chart for @GF7K Options for @GF7K
Aug 17 134.225 134.350 132.075 132.675 - 2.000 132.850s 03:21P Chart for @GF7Q Options for @GF7Q
Sep 17 133.675 133.700 131.425 132.350 - 1.950 132.350s 01:05P Chart for @GF7U Options for @GF7U
Oct 17 132.100 132.400 129.900 131.175 - 1.725 131.125s 01:05P Chart for @GF7V Options for @GF7V
Nov 17 130.000 130.125 128.275 129.425 - 1.550 129.425s 01:05P Chart for @GF7X Options for @GF7X
Jan 18 125.100 125.375 123.400 124.275 - 1.725 124.425s 01:05P Chart for @GF8F Options for @GF8F
Mar 18 119.425 119.425s Chart for @GF8H Options for @GF8H
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Blogs & Forums

5-day Forecast for Yankton, SD
Change Zip Code: 
Date Thu
3/30
Fri
3/31
Sat
4/1
Sun
4/2
Mon
4/3
Weather
Condition
Cloudy Mostly Cloudy Rain Rain Clear
Weather Cloudy Mostly Cloudy Rain Rain Clear
Temp
L/H (°F)
37/45 37/54 35/52 38/61 39/62
Feels
Like

L/H (°F)
36/40 32/54 31/52 33/61 36/62
Dew Point
(°F)
35 34 35 39 38
Humidity
(%)
68 63 71 64 56
Wind
Speed

(mph)
9 7 6 4 2
Precip
(%)
- - 63 20 -
Precip
Amt
(in.)
None None Rain
0.11
Rain
0.01
None
Evap
(in./day)
0.07 0.08 0.07 0.08 0.07
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C7K 357'6 -1'0
@S7K 962'0 -6'0
@W7K 420'2 -4'4
@O7K 228'0 -4'0
Stocks
MSFT 65.710000 0.240000
WMT 71.590000 0.850000
XOM 83.700000 1.680000
TWX 98.040000 0.570000



Intraday Commodities
@CK7

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C7K)
Exchange:  CBOT
Last Trade:  357'6
Change:  -1'0
Bid:  357'4
Ask:  357'4
Today's High:  358'6
Today's Low:  356'6
Volume:  89,553
Open:  358'2
Settle:  357'4s
Prev:  358'4
Contract High: 
Contract Low: 
Updated:  Mar-30-2017
1:19:00PM
Delay Time:  10 Minutes


DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Wednesday, April 6, 2016 9:55AM CDT
News pertaining to the ethanol industry.

Wednesday, September 28, 2016 3:18PM CDT

Tuesday, February 21, 2017 5:20PM CDT


 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN